KissMeData/092190/min/candle-20240401.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240401,194400,108291310,3590,3590,3590,3590,227
20240401,194300,108291310,3590,3590,3590,3590,0
20240401,194200,108291310,3590,3590,3590,3590,0
20240401,194100,108291310,3590,3590,3590,3590,0
20240401,194000,108291310,3590,3590,3590,3590,0
20240401,193900,108291310,3590,3590,3590,3590,0
20240401,193800,108291310,3590,3590,3590,3590,0
20240401,193700,108291310,3590,3590,3590,3590,0
20240401,193600,108291310,3590,3590,3590,3590,0
20240401,193500,108291310,3590,3590,3590,3590,0
20240401,193400,108291310,3590,3590,3590,3590,0
20240401,193300,108291310,3590,3590,3590,3590,0
20240401,193200,108291310,3590,3590,3590,3590,0
20240401,193100,108291310,3590,3590,3590,3590,0
20240401,193000,108291310,3590,3590,3590,3590,0
20240401,192900,108291310,3590,3590,3590,3590,0
20240401,192800,108291310,3590,3590,3590,3590,0
20240401,192700,108291310,3590,3590,3590,3590,0
20240401,192600,108291310,3590,3590,3590,3590,0
20240401,192500,108291310,3590,3590,3590,3590,0
20240401,192400,108291310,3590,3590,3590,3590,0
20240401,192300,108291310,3590,3590,3590,3590,0
20240401,192200,108291310,3590,3590,3590,3590,0
20240401,192100,108291310,3590,3590,3590,3590,0
20240401,192000,108291310,3590,3590,3590,3590,0
20240401,191900,108291310,3590,3590,3590,3590,0
20240401,191800,108291310,3590,3590,3590,3590,0
20240401,191700,108291310,3590,3590,3590,3590,0
20240401,191600,108291310,3590,3590,3590,3590,0
20240401,191500,108291310,3590,3590,3590,3590,0
20240401,191400,108291310,3590,3590,3590,3590,227
20240401,191300,108291310,3590,3590,3590,3590,0
20240401,191200,108291310,3590,3590,3590,3590,0
20240401,191100,108291310,3590,3590,3590,3590,0
20240401,191000,108291310,3590,3590,3590,3590,0
20240401,190900,108291310,3590,3590,3590,3590,0
20240401,190800,108291310,3590,3590,3590,3590,0
20240401,190700,108291310,3590,3590,3590,3590,0
20240401,190600,108291310,3590,3590,3590,3590,0
20240401,190500,108291310,3590,3590,3590,3590,0
20240401,190400,108291310,3590,3590,3590,3590,0
20240401,190300,108291310,3590,3590,3590,3590,0
20240401,190200,108291310,3590,3590,3590,3590,0
20240401,190100,108291310,3590,3590,3590,3590,0
20240401,190000,108291310,3590,3590,3590,3590,0
20240401,185900,108291310,3590,3590,3590,3590,0
20240401,185800,108291310,3590,3590,3590,3590,0
20240401,185700,108291310,3590,3590,3590,3590,0
20240401,185600,108291310,3590,3590,3590,3590,0
20240401,185500,108291310,3590,3590,3590,3590,0
20240401,185400,108291310,3590,3590,3590,3590,0
20240401,185300,108291310,3590,3590,3590,3590,0
20240401,185200,108291310,3590,3590,3590,3590,0
20240401,185100,108291310,3590,3590,3590,3590,0
20240401,185000,108291310,3590,3590,3590,3590,0
20240401,184900,108291310,3590,3590,3590,3590,0
20240401,184800,108291310,3590,3590,3590,3590,0
20240401,184700,108291310,3590,3590,3590,3590,0
20240401,184600,108291310,3590,3590,3590,3590,0
20240401,184500,108291310,3590,3590,3590,3590,0
20240401,184400,108291310,3590,3590,3590,3590,227
20240401,184300,108291310,3590,3590,3590,3590,0
20240401,184200,108291310,3590,3590,3590,3590,0
20240401,184100,108291310,3590,3590,3590,3590,0
20240401,184000,108291310,3590,3590,3590,3590,0
20240401,183900,108291310,3590,3590,3590,3590,0
20240401,183800,108291310,3590,3590,3590,3590,0
20240401,183700,108291310,3590,3590,3590,3590,0
20240401,183600,108291310,3590,3590,3590,3590,0
20240401,183500,108291310,3590,3590,3590,3590,0
20240401,183400,108291310,3590,3590,3590,3590,0
20240401,183300,108291310,3590,3590,3590,3590,0
20240401,183200,108291310,3590,3590,3590,3590,0
20240401,183100,108291310,3590,3590,3590,3590,0
20240401,183000,108291310,3590,3590,3590,3590,0
20240401,182900,108291310,3590,3590,3590,3590,0
20240401,182800,108291310,3590,3590,3590,3590,0
20240401,182700,108291310,3590,3590,3590,3590,0
20240401,182600,108291310,3590,3590,3590,3590,0
20240401,182500,108291310,3590,3590,3590,3590,0
20240401,182400,108291310,3590,3590,3590,3590,0
20240401,182300,108291310,3590,3590,3590,3590,0
20240401,182200,108291310,3590,3590,3590,3590,0
20240401,182100,108291310,3590,3590,3590,3590,0
20240401,182000,108291310,3590,3590,3590,3590,0
20240401,181900,108291310,3590,3590,3590,3590,0
20240401,181800,108291310,3590,3590,3590,3590,0
20240401,181700,108291310,3590,3590,3590,3590,0
20240401,181600,108291310,3590,3590,3590,3590,0
20240401,181500,108291310,3590,3590,3590,3590,0
20240401,181400,108291310,3590,3590,3590,3590,227
20240401,181300,108291310,3590,3590,3590,3590,0
20240401,181200,108291310,3590,3590,3590,3590,0
20240401,181100,108291310,3590,3590,3590,3590,0
20240401,181000,108291310,3590,3590,3590,3590,0
20240401,180900,108291310,3590,3590,3590,3590,0
20240401,180800,108291310,3590,3590,3590,3590,0
20240401,180700,108291310,3590,3590,3590,3590,0
20240401,180600,108291310,3590,3590,3590,3590,0
20240401,180500,108291310,3590,3590,3590,3590,0
20240401,180400,108291310,3590,3590,3590,3590,0
20240401,180300,108291310,3590,3590,3590,3590,0
20240401,180200,108291310,3590,3590,3590,3590,0
20240401,180100,108291310,3590,3590,3590,3590,0
20240401,180000,108291310,3590,3590,3590,3590,0
20240401,175900,108291310,3590,3590,3590,3590,0
20240401,175800,108291310,3590,3590,3590,3590,0
20240401,175700,108291310,3590,3590,3590,3590,0
20240401,175600,108291310,3590,3590,3590,3590,0
20240401,175500,108291310,3590,3590,3590,3590,0
20240401,175400,108291310,3590,3590,3590,3590,0
20240401,175300,108291310,3590,3590,3590,3590,0
20240401,175200,108291310,3590,3590,3590,3590,0
20240401,175100,108291310,3590,3590,3590,3590,0
20240401,175000,108291310,3590,3590,3590,3590,0
20240401,174900,108291310,3590,3590,3590,3590,0
20240401,174800,108291310,3590,3590,3590,3590,0
20240401,174700,108291310,3590,3590,3590,3590,0
20240401,174600,108291310,3590,3590,3590,3590,0
20240401,174500,108291310,3590,3590,3590,3590,0
20240401,174400,108291310,3590,3590,3590,3590,227
20240401,174300,108291310,3590,3590,3590,3590,0
20240401,174200,108291310,3590,3590,3590,3590,0
20240401,174100,108291310,3590,3590,3590,3590,0
20240401,174000,108291310,3590,3590,3590,3590,0
20240401,173900,108291310,3590,3590,3590,3590,0
20240401,173800,108291310,3590,3590,3590,3590,0
20240401,173700,108291310,3590,3590,3590,3590,0
20240401,173600,108291310,3590,3590,3590,3590,0
20240401,173500,108291310,3590,3590,3590,3590,0
20240401,173400,108291310,3590,3590,3590,3590,0
20240401,173300,108291310,3590,3590,3590,3590,0
20240401,173200,108291310,3590,3590,3590,3590,0
20240401,173100,108291310,3590,3590,3590,3590,0
20240401,173000,108291310,3590,3590,3590,3590,0
20240401,172900,108291310,3590,3590,3590,3590,0
20240401,172800,108291310,3590,3590,3590,3590,0
20240401,172700,108291310,3590,3590,3590,3590,0
20240401,172600,108291310,3590,3590,3590,3590,0
20240401,172500,108291310,3590,3590,3590,3590,0
20240401,172400,108291310,3590,3590,3590,3590,0
20240401,172300,108291310,3590,3590,3590,3590,0
20240401,172200,108291310,3590,3590,3590,3590,0
20240401,172100,108291310,3590,3590,3590,3590,0
20240401,172000,108291310,3590,3590,3590,3590,0
20240401,171900,108291310,3590,3590,3590,3590,0
20240401,171800,108291310,3590,3590,3590,3590,0
20240401,171700,108291310,3590,3590,3590,3590,0
20240401,171600,108291310,3590,3590,3590,3590,0
20240401,171500,108291310,3590,3590,3590,3590,0
20240401,171400,108291310,3590,3590,3590,3590,227
20240401,171300,108291310,3590,3590,3590,3590,0
20240401,171200,108291310,3590,3590,3590,3590,0
20240401,171100,108291310,3590,3590,3590,3590,0
20240401,171000,108291310,3590,3590,3590,3590,0
20240401,170900,108291310,3590,3590,3590,3590,0
20240401,170800,108291310,3590,3590,3590,3590,0
20240401,170700,108291310,3590,3590,3590,3590,0
20240401,170600,108291310,3590,3590,3590,3590,0
20240401,170500,108291310,3590,3590,3590,3590,0
20240401,170400,108291310,3590,3590,3590,3590,0
20240401,170300,108291310,3590,3590,3590,3590,0
20240401,170200,108291310,3590,3590,3590,3590,0
20240401,170100,108291310,3590,3590,3590,3590,0
20240401,170000,108291310,3590,3590,3590,3590,0
20240401,165900,108291310,3590,3590,3590,3590,0
20240401,165800,108291310,3590,3590,3590,3590,0
20240401,165700,108291310,3590,3590,3590,3590,0
20240401,165600,108291310,3590,3590,3590,3590,0
20240401,165500,108291310,3590,3590,3590,3590,0
20240401,165400,108291310,3590,3590,3590,3590,0
20240401,165300,108291310,3590,3590,3590,3590,0
20240401,165200,108291310,3590,3590,3590,3590,0
20240401,165100,108291310,3590,3590,3590,3590,0
20240401,165000,108291310,3590,3590,3590,3590,0
20240401,164900,108291310,3590,3590,3590,3590,0
20240401,164800,108291310,3590,3590,3590,3590,0
20240401,164700,108291310,3590,3590,3590,3590,0
20240401,164600,108291310,3590,3590,3590,3590,0
20240401,164500,108291310,3590,3590,3590,3590,0
20240401,164400,108291310,3590,3590,3590,3590,227
20240401,164300,108291310,3590,3590,3590,3590,0
20240401,164200,108291310,3590,3590,3590,3590,0
20240401,164100,108291310,3590,3590,3590,3590,0
20240401,164000,108291310,3590,3590,3590,3590,0
20240401,163900,108291310,3590,3590,3590,3590,0
20240401,163800,108291310,3590,3590,3590,3590,0
20240401,163700,108291310,3590,3590,3590,3590,0
20240401,163600,108291310,3590,3590,3590,3590,0
20240401,163500,108291310,3590,3590,3590,3590,0
20240401,163400,108291310,3590,3590,3590,3590,0
20240401,163300,108291310,3590,3590,3590,3590,0
20240401,163200,108291310,3590,3590,3590,3590,0
20240401,163100,108291310,3590,3590,3590,3590,0
20240401,163000,108291310,3590,3590,3590,3590,0
20240401,162900,108291310,3590,3590,3590,3590,0
20240401,162800,108291310,3590,3590,3590,3590,0
20240401,162700,108291310,3590,3590,3590,3590,0
20240401,162600,108291310,3590,3590,3590,3590,0
20240401,162500,108291310,3590,3590,3590,3590,0
20240401,162400,108291310,3590,3590,3590,3590,0
20240401,162300,108291310,3590,3590,3590,3590,0
20240401,162200,108291310,3590,3590,3590,3590,0
20240401,162100,108291310,3590,3590,3590,3590,0
20240401,162000,108291310,3590,3590,3590,3590,0
20240401,161900,108291310,3590,3590,3590,3590,0
20240401,161800,108291310,3590,3590,3590,3590,0
20240401,161700,108291310,3590,3590,3590,3590,0
20240401,161600,108291310,3590,3590,3590,3590,0
20240401,161500,108291310,3590,3590,3590,3590,0
20240401,161400,108291310,3590,3590,3590,3590,227
20240401,161300,108291310,3590,3590,3590,3590,0
20240401,161200,108291310,3590,3590,3590,3590,0
20240401,161100,108291310,3590,3590,3590,3590,0
20240401,161000,108291310,3590,3590,3590,3590,0
20240401,160900,108291310,3590,3590,3590,3590,0
20240401,160800,108291310,3590,3590,3590,3590,0
20240401,160700,108291310,3590,3590,3590,3590,0
20240401,160600,108291310,3590,3590,3590,3590,0
20240401,160500,108291310,3590,3590,3590,3590,0
20240401,160400,108291310,3590,3590,3590,3590,0
20240401,160300,108291310,3590,3590,3590,3590,0
20240401,160200,108291310,3590,3590,3590,3590,0
20240401,160100,108291310,3590,3590,3590,3590,0
20240401,160000,108291310,3590,3590,3590,3590,0
20240401,155900,108291310,3590,3590,3590,3590,0
20240401,155800,108291310,3590,3590,3590,3590,0
20240401,155700,108291310,3590,3590,3590,3590,0
20240401,155600,108291310,3590,3590,3590,3590,0
20240401,155500,108291310,3590,3590,3590,3590,0
20240401,155400,108291310,3590,3590,3590,3590,0
20240401,155300,108291310,3590,3590,3590,3590,0
20240401,155200,108291310,3590,3590,3590,3590,0
20240401,155100,108291310,3590,3590,3590,3590,0
20240401,155000,108291310,3590,3590,3590,3590,0
20240401,154900,108291310,3590,3590,3590,3590,0
20240401,154800,108291310,3590,3590,3590,3590,0
20240401,154700,108291310,3590,3590,3590,3590,0
20240401,154600,108291310,3590,3590,3590,3590,0
20240401,154500,108291310,3590,3590,3590,3590,0
20240401,154400,108291310,3590,3590,3590,3590,227
20240401,154300,108291310,3590,3590,3590,3590,0
20240401,154200,108291310,3590,3590,3590,3590,0
20240401,154100,108291310,3590,3590,3590,3590,0
20240401,154000,108291310,3590,3590,3590,3590,0
20240401,153900,108291310,3590,3590,3590,3590,0
20240401,153800,108291310,3590,3590,3590,3590,0
20240401,153700,108291310,3590,3590,3590,3590,0
20240401,153600,108291310,3590,3590,3590,3590,0
20240401,153500,108291310,3590,3590,3590,3590,0
20240401,153400,108291310,3590,3590,3590,3590,0
20240401,153300,108291310,3590,3590,3590,3590,0
20240401,153200,108291310,3590,3590,3590,3590,0
20240401,153100,108291310,3590,3590,3590,3590,0
20240401,153000,108291310,3590,3590,3590,3590,227
20240401,152900,107476380,3590,3590,3590,3590,0
20240401,152800,107476380,3590,3590,3590,3590,0
20240401,152700,107476380,3590,3590,3590,3590,0
20240401,152600,107476380,3590,3590,3590,3590,0
20240401,152500,107476380,3590,3590,3590,3590,0
20240401,152400,107476380,3590,3590,3590,3590,0
20240401,152300,107476380,3590,3590,3590,3590,0
20240401,152200,107476380,3590,3590,3590,3590,0
20240401,152100,107476380,3590,3590,3590,3590,0
20240401,152000,107476380,3590,3590,3590,3590,0
20240401,151900,107476380,3590,3585,3590,3585,705
20240401,151800,104945455,3590,3585,3590,3585,8
20240401,151700,104916765,3590,3590,3590,3590,0
20240401,151600,104916765,3590,3590,3590,3590,100
20240401,151500,104557765,3590,3575,3590,3575,4050
20240401,151400,90048895,3575,3575,3575,3575,40
20240401,151300,89905895,3575,3575,3575,3575,341
20240401,151200,88686820,3570,3570,3570,3570,0
20240401,151100,88686820,3570,3570,3570,3570,40
20240401,151000,88544020,3570,3570,3570,3570,80
20240401,150900,88258420,3575,3575,3575,3575,0
20240401,150800,88258420,3575,3575,3575,3575,818
20240401,150700,85334070,3575,3575,3575,3575,0
20240401,150600,85334070,3575,3575,3575,3575,0
20240401,150500,85334070,3575,3575,3575,3575,0
20240401,150400,85334070,3575,3575,3575,3575,137
20240401,150300,84844295,3575,3575,3575,3575,0
20240401,150200,84844295,3575,3575,3575,3575,0
20240401,150100,84844295,3575,3575,3575,3575,0
20240401,150000,84844295,3575,3575,3575,3575,0
20240401,145900,84844295,3575,3575,3575,3575,0
20240401,145800,84844295,3575,3575,3575,3575,0
20240401,145700,84844295,3575,3575,3575,3575,0
20240401,145600,84844295,3575,3575,3575,3575,2
20240401,145500,84837145,3575,3575,3575,3575,200
20240401,145400,84122145,3575,3575,3575,3575,0
20240401,145300,84122145,3575,3575,3575,3575,0
20240401,145200,84122145,3575,3575,3575,3575,0
20240401,145100,84122145,3575,3575,3575,3575,0
20240401,145000,84122145,3575,3575,3575,3575,0
20240401,144900,84122145,3575,3575,3575,3575,0
20240401,144800,84122145,3575,3575,3575,3575,0
20240401,144700,84122145,3575,3575,3575,3575,1
20240401,144600,84118570,3575,3575,3575,3575,0
20240401,144500,84118570,3575,3575,3575,3575,0
20240401,144400,84118570,3575,3575,3575,3575,75
20240401,144300,83850445,3585,3585,3585,3585,30
20240401,144200,83742895,3585,3585,3585,3585,0
20240401,144100,83742895,3585,3585,3585,3585,0
20240401,144000,83742895,3585,3585,3585,3585,0
20240401,143900,83742895,3585,3585,3585,3585,0
20240401,143800,83742895,3585,3585,3585,3585,0
20240401,143700,83742895,3585,3585,3585,3585,0
20240401,143600,83742895,3585,3585,3585,3585,100
20240401,143500,83384395,3580,3580,3580,3580,310
20240401,143400,82274595,3575,3575,3575,3575,0
20240401,143300,82274595,3575,3575,3575,3575,0
20240401,143200,82274595,3575,3575,3575,3575,0
20240401,143100,82274595,3575,3575,3575,3575,482
20240401,143000,80551445,3570,3570,3570,3570,0
20240401,142900,80551445,3570,3570,3570,3570,0
20240401,142800,80551445,3570,3570,3570,3570,0
20240401,142700,80551445,3570,3570,3570,3570,0
20240401,142600,80551445,3570,3570,3570,3570,0
20240401,142500,80551445,3570,3570,3570,3570,0
20240401,142400,80551445,3570,3570,3570,3570,0
20240401,142300,80551445,3570,3570,3570,3570,0
20240401,142200,80551445,3570,3570,3570,3570,85
20240401,142100,80247995,3540,3540,3540,3540,0
20240401,142000,80247995,3540,3540,3540,3540,0
20240401,141900,80247995,3540,3540,3540,3540,0
20240401,141800,80247995,3540,3540,3540,3540,104
20240401,141700,79879835,3540,3560,3560,3540,103
20240401,141600,79513755,3560,3560,3560,3560,0
20240401,141500,79513755,3560,3560,3560,3560,51
20240401,141400,79332195,3560,3555,3560,3555,1500
20240401,141300,73992260,3535,3535,3535,3535,0
20240401,141200,73992260,3535,3535,3535,3535,0
20240401,141100,73992260,3535,3535,3535,3535,0
20240401,141000,73992260,3535,3535,3535,3535,0
20240401,140900,73992260,3535,3535,3535,3535,0
20240401,140800,73992260,3535,3535,3535,3535,0
20240401,140700,73992260,3535,3535,3535,3535,0
20240401,140600,73992260,3535,3535,3535,3535,0
20240401,140500,73992260,3535,3535,3535,3535,0
20240401,140400,73992260,3535,3535,3535,3535,0
20240401,140300,73992260,3535,3535,3535,3535,0
20240401,140200,73992260,3535,3535,3535,3535,0
20240401,140100,73992260,3535,3535,3535,3535,0
20240401,140000,73992260,3535,3560,3575,3530,5084
20240401,135900,55985820,3575,3575,3575,3575,0
20240401,135800,55985820,3575,3575,3575,3575,215
20240401,135700,55217195,3575,3575,3575,3575,0
20240401,135600,55217195,3575,3575,3575,3575,0
20240401,135500,55217195,3575,3575,3575,3575,0
20240401,135400,55217195,3575,3575,3575,3575,0
20240401,135300,55217195,3575,3575,3575,3575,0
20240401,135200,55217195,3575,3570,3575,3550,3404
20240401,135100,43117360,3580,3580,3580,3580,0
20240401,135000,43117360,3580,3580,3580,3580,0
20240401,134900,43117360,3580,3580,3580,3580,0
20240401,134800,43117360,3580,3580,3580,3580,0
20240401,134700,43117360,3580,3580,3580,3580,0
20240401,134600,43117360,3580,3580,3580,3580,0
20240401,134500,43117360,3580,3580,3580,3580,0
20240401,134400,43117360,3580,3580,3580,3580,0
20240401,134300,43117360,3580,3580,3580,3580,0
20240401,134200,43117360,3580,3580,3580,3580,0
20240401,134100,43117360,3580,3580,3580,3580,0
20240401,134000,43117360,3580,3580,3580,3580,0
20240401,133900,43117360,3580,3580,3580,3580,0
20240401,133800,43117360,3580,3580,3580,3580,0
20240401,133700,43117360,3580,3580,3580,3580,0
20240401,133600,43117360,3580,3580,3580,3580,0
20240401,133500,43117360,3580,3580,3580,3580,0
20240401,133400,43117360,3580,3580,3580,3580,0
20240401,133300,43117360,3580,3580,3580,3580,0
20240401,133200,43117360,3580,3580,3580,3580,0
20240401,133100,43117360,3580,3580,3580,3580,0
20240401,133000,43117360,3580,3580,3580,3580,0
20240401,132900,43117360,3580,3580,3580,3580,1
20240401,132800,43113780,3560,3560,3560,3560,0
20240401,132700,43113780,3560,3560,3560,3560,0
20240401,132600,43113780,3560,3560,3560,3560,0
20240401,132500,43113780,3560,3560,3560,3560,0
20240401,132400,43113780,3560,3560,3560,3560,0
20240401,132300,43113780,3560,3560,3560,3560,0
20240401,132200,43113780,3560,3560,3560,3560,0
20240401,132100,43113780,3560,3560,3560,3560,0
20240401,132000,43113780,3560,3560,3560,3560,0
20240401,131900,43113780,3560,3560,3560,3560,0
20240401,131800,43113780,3560,3560,3560,3560,40
20240401,131700,42971380,3565,3565,3565,3565,0
20240401,131600,42971380,3565,3565,3565,3565,0
20240401,131500,42971380,3565,3565,3565,3565,0
20240401,131400,42971380,3565,3565,3565,3565,0
20240401,131300,42971380,3565,3565,3565,3565,0
20240401,131200,42971380,3565,3565,3565,3565,0
20240401,131100,42971380,3565,3565,3565,3565,0
20240401,131000,42971380,3565,3565,3565,3565,0
20240401,130900,42971380,3565,3565,3565,3565,0
20240401,130800,42971380,3565,3565,3565,3565,0
20240401,130700,42971380,3565,3565,3565,3565,16
20240401,130600,42914340,3565,3565,3565,3565,0
20240401,130500,42914340,3565,3565,3565,3565,0
20240401,130400,42914340,3565,3565,3565,3565,0
20240401,130300,42914340,3565,3565,3565,3565,26
20240401,130200,42821650,3565,3565,3565,3565,1
20240401,130100,42818085,3565,3565,3565,3565,0
20240401,130000,42818085,3565,3565,3565,3565,23
20240401,125900,42736090,3565,3570,3570,3565,1342
20240401,125800,37948215,3575,3575,3575,3575,0
20240401,125700,37948215,3575,3575,3575,3575,0
20240401,125600,37948215,3575,3575,3575,3575,0
20240401,125500,37948215,3575,3575,3575,3575,0
20240401,125400,37948215,3575,3575,3575,3575,0
20240401,125300,37948215,3575,3575,3575,3575,0
20240401,125200,37948215,3575,3575,3575,3575,0
20240401,125100,37948215,3575,3575,3575,3575,0
20240401,125000,37948215,3575,3575,3575,3575,100
20240401,124900,37590715,3570,3570,3570,3570,0
20240401,124800,37590715,3570,3570,3570,3570,0
20240401,124700,37590715,3570,3570,3570,3570,0
20240401,124600,37590715,3570,3570,3570,3570,0
20240401,124500,37590715,3570,3570,3570,3570,0
20240401,124400,37590715,3570,3570,3570,3570,0
20240401,124300,37590715,3570,3570,3570,3570,0
20240401,124200,37590715,3570,3570,3570,3570,0
20240401,124100,37590715,3570,3570,3570,3570,0
20240401,124000,37590715,3570,3570,3570,3570,0
20240401,123900,37590715,3570,3570,3570,3570,3
20240401,123800,37580005,3575,3575,3575,3575,0
20240401,123700,37580005,3575,3575,3575,3575,0
20240401,123600,37580005,3575,3575,3575,3575,0
20240401,123500,37580005,3575,3575,3575,3575,0
20240401,123400,37580005,3575,3575,3575,3575,0
20240401,123300,37580005,3575,3575,3575,3575,0
20240401,123200,37580005,3575,3575,3575,3575,0
20240401,123100,37580005,3575,3575,3575,3575,240
20240401,123000,36722005,3575,3575,3575,3575,0
20240401,122900,36722005,3575,3575,3575,3575,0
20240401,122800,36722005,3575,3575,3575,3575,0
20240401,122700,36722005,3575,3575,3575,3575,0
20240401,122600,36722005,3575,3575,3575,3575,0
20240401,122500,36722005,3575,3575,3575,3575,0
20240401,122400,36722005,3575,3575,3575,3575,0
20240401,122300,36722005,3575,3575,3575,3575,0
20240401,122200,36722005,3575,3575,3575,3575,0
20240401,122100,36722005,3575,3575,3575,3575,0
20240401,122000,36722005,3575,3575,3575,3575,0
20240401,121900,36722005,3575,3575,3575,3575,0
20240401,121800,36722005,3575,3575,3575,3575,0
20240401,121700,36722005,3575,3575,3575,3575,0
20240401,121600,36722005,3575,3575,3575,3575,0
20240401,121500,36722005,3575,3575,3575,3575,0
20240401,121400,36722005,3575,3575,3575,3575,0
20240401,121300,36722005,3575,3575,3575,3575,0
20240401,121200,36722005,3575,3575,3575,3575,0
20240401,121100,36722005,3575,3575,3575,3575,0
20240401,121000,36722005,3575,3575,3575,3575,0
20240401,120900,36722005,3575,3575,3575,3575,0
20240401,120800,36722005,3575,3575,3575,3575,0
20240401,120700,36722005,3575,3575,3575,3575,0
20240401,120600,36722005,3575,3575,3575,3575,0
20240401,120500,36722005,3575,3575,3575,3575,145
20240401,120400,36203630,3590,3590,3590,3590,0
20240401,120300,36203630,3590,3590,3590,3590,0
20240401,120200,36203630,3590,3590,3590,3590,0
20240401,120100,36203630,3590,3590,3590,3590,11
20240401,120000,36164140,3590,3590,3590,3590,0
20240401,115900,36164140,3590,3590,3590,3590,0
20240401,115800,36164140,3590,3590,3590,3590,0
20240401,115700,36164140,3590,3590,3590,3590,0
20240401,115600,36164140,3590,3590,3590,3590,0
20240401,115500,36164140,3590,3590,3590,3590,0
20240401,115400,36164140,3590,3590,3590,3590,5
20240401,115300,36146190,3595,3595,3595,3595,0
20240401,115200,36146190,3595,3595,3595,3595,0
20240401,115100,36146190,3595,3595,3595,3595,0
20240401,115000,36146190,3595,3595,3595,3595,0
20240401,114900,36146190,3595,3595,3595,3595,0
20240401,114800,36146190,3595,3595,3595,3595,0
20240401,114700,36146190,3595,3595,3595,3595,0
20240401,114600,36146190,3595,3595,3595,3595,0
20240401,114500,36146190,3595,3595,3595,3595,0
20240401,114400,36146190,3595,3595,3595,3595,0
20240401,114300,36146190,3595,3595,3595,3595,0
20240401,114200,36146190,3595,3595,3595,3595,0
20240401,114100,36146190,3595,3595,3595,3595,0
20240401,114000,36146190,3595,3595,3595,3595,0
20240401,113900,36146190,3595,3595,3595,3595,0
20240401,113800,36146190,3595,3595,3595,3595,0
20240401,113700,36146190,3595,3595,3595,3595,0
20240401,113600,36146190,3595,3595,3595,3595,0
20240401,113500,36146190,3595,3595,3595,3595,0
20240401,113400,36146190,3595,3595,3595,3595,0
20240401,113300,36146190,3595,3595,3595,3595,0
20240401,113200,36146190,3595,3595,3595,3595,0
20240401,113100,36146190,3595,3595,3595,3595,0
20240401,113000,36146190,3595,3595,3595,3595,0
20240401,112900,36146190,3595,3595,3595,3595,0
20240401,112800,36146190,3595,3595,3595,3595,0
20240401,112700,36146190,3595,3595,3595,3595,0
20240401,112600,36146190,3595,3595,3595,3595,0
20240401,112500,36146190,3595,3595,3595,3595,0
20240401,112400,36146190,3595,3595,3595,3595,0
20240401,112300,36146190,3595,3595,3595,3595,0
20240401,112200,36146190,3595,3595,3595,3595,0
20240401,112100,36146190,3595,3595,3595,3595,0
20240401,112000,36146190,3595,3595,3595,3595,0
20240401,111900,36146190,3595,3595,3595,3595,0
20240401,111800,36146190,3595,3595,3595,3595,0
20240401,111700,36146190,3595,3595,3595,3595,0
20240401,111600,36146190,3595,3595,3595,3595,1
20240401,111500,36142595,3595,3595,3595,3595,0
20240401,111400,36142595,3595,3595,3595,3595,0
20240401,111300,36142595,3595,3595,3595,3595,0
20240401,111200,36142595,3595,3595,3595,3595,0
20240401,111100,36142595,3595,3595,3595,3595,0
20240401,111000,36142595,3595,3595,3595,3595,0
20240401,110900,36142595,3595,3595,3595,3595,0
20240401,110800,36142595,3595,3595,3595,3595,0
20240401,110700,36142595,3595,3595,3595,3595,0
20240401,110600,36142595,3595,3595,3595,3595,0
20240401,110500,36142595,3595,3595,3595,3595,0
20240401,110400,36142595,3595,3595,3595,3595,0
20240401,110300,36142595,3595,3595,3595,3595,0
20240401,110200,36142595,3595,3595,3595,3595,0
20240401,110100,36142595,3595,3595,3595,3595,3
20240401,110000,36131810,3595,3595,3595,3595,0
20240401,105900,36131810,3595,3595,3595,3595,0
20240401,105800,36131810,3595,3595,3595,3595,0
20240401,105700,36131810,3595,3595,3595,3595,0
20240401,105600,36131810,3595,3595,3595,3595,0
20240401,105500,36131810,3595,3595,3595,3595,0
20240401,105400,36131810,3595,3595,3595,3595,0
20240401,105300,36131810,3595,3595,3595,3595,0
20240401,105200,36131810,3595,3595,3595,3595,0
20240401,105100,36131810,3595,3595,3595,3595,2
20240401,105000,36124620,3580,3580,3580,3580,0
20240401,104900,36124620,3580,3580,3580,3580,0
20240401,104800,36124620,3580,3580,3580,3580,13
20240401,104700,36078080,3580,3580,3580,3580,0
20240401,104600,36078080,3580,3580,3580,3580,0
20240401,104500,36078080,3580,3580,3580,3580,0
20240401,104400,36078080,3580,3580,3580,3580,0
20240401,104300,36078080,3580,3580,3580,3580,0
20240401,104200,36078080,3580,3580,3580,3580,0
20240401,104100,36078080,3580,3580,3580,3580,0
20240401,104000,36078080,3580,3580,3580,3580,0
20240401,103900,36078080,3580,3580,3580,3580,0
20240401,103800,36078080,3580,3580,3580,3580,0
20240401,103700,36078080,3580,3580,3580,3580,0
20240401,103600,36078080,3580,3580,3580,3580,0
20240401,103500,36078080,3580,3580,3580,3580,3647
20240401,103400,23021820,3580,3580,3580,3580,0
20240401,103300,23021820,3580,3580,3580,3580,0
20240401,103200,23021820,3580,3580,3580,3580,0
20240401,103100,23021820,3580,3580,3580,3580,0
20240401,103000,23021820,3580,3580,3580,3580,1000
20240401,102900,19441820,3580,3580,3580,3580,0
20240401,102800,19441820,3580,3580,3580,3580,0
20240401,102700,19441820,3580,3580,3580,3580,0
20240401,102600,19441820,3580,3580,3580,3580,0
20240401,102500,19441820,3580,3580,3580,3580,0
20240401,102400,19441820,3580,3580,3580,3580,0
20240401,102300,19441820,3580,3580,3580,3580,0
20240401,102200,19441820,3580,3580,3580,3580,2
20240401,102100,19434660,3600,3600,3600,3600,0
20240401,102000,19434660,3600,3600,3600,3600,0
20240401,101900,19434660,3600,3600,3600,3600,0
20240401,101800,19434660,3600,3600,3600,3600,1
20240401,101700,19431060,3600,3600,3600,3600,0
20240401,101600,19431060,3600,3600,3600,3600,0
20240401,101500,19431060,3600,3600,3600,3600,0
20240401,101400,19431060,3600,3600,3600,3600,2
20240401,101300,19423860,3600,3600,3600,3600,0
20240401,101200,19423860,3600,3600,3600,3600,0
20240401,101100,19423860,3600,3600,3600,3600,5
20240401,101000,19405860,3600,3600,3600,3600,0
20240401,100900,19405860,3600,3600,3600,3600,0
20240401,100800,19405860,3600,3600,3600,3600,9
20240401,100700,19373460,3570,3570,3570,3570,497
20240401,100600,17599170,3570,3570,3570,3570,0
20240401,100500,17599170,3570,3570,3570,3570,8
20240401,100400,17570610,3570,3570,3570,3570,0
20240401,100300,17570610,3570,3570,3570,3570,0
20240401,100200,17570610,3570,3570,3570,3570,2
20240401,100100,17563470,3570,3570,3570,3570,1005
20240401,100000,13975620,3570,3570,3570,3570,0
20240401,095900,13975620,3570,3570,3570,3570,0
20240401,095800,13975620,3570,3570,3570,3570,0
20240401,095700,13975620,3570,3570,3570,3570,0
20240401,095600,13975620,3570,3570,3570,3570,1
20240401,095500,13972050,3565,3565,3565,3565,0
20240401,095400,13972050,3565,3565,3565,3565,0
20240401,095300,13972050,3565,3565,3565,3565,0
20240401,095200,13972050,3565,3565,3565,3565,0
20240401,095100,13972050,3565,3565,3565,3565,0
20240401,095000,13972050,3565,3565,3565,3565,0
20240401,094900,13972050,3565,3565,3565,3565,0
20240401,094800,13972050,3565,3565,3565,3565,253
20240401,094700,13070105,3565,3565,3565,3565,1006
20240401,094600,9483715,3565,3565,3565,3565,0
20240401,094500,9483715,3565,3565,3565,3565,0
20240401,094400,9483715,3565,3565,3565,3565,0
20240401,094300,9483715,3565,3565,3565,3565,0
20240401,094200,9483715,3565,3565,3565,3565,130
20240401,094100,9020265,3565,3565,3565,3565,85
20240401,094000,8717240,3565,3560,3565,3560,115
20240401,093900,8307765,3560,3560,3560,3560,75
20240401,093800,8040765,3565,3565,3565,3565,60
20240401,093700,7826865,3570,3570,3570,3570,0
20240401,093600,7826865,3570,3570,3570,3570,0
20240401,093500,7826865,3570,3570,3570,3570,2
20240401,093400,7819725,3570,3570,3570,3570,0
20240401,093300,7819725,3570,3570,3570,3570,0
20240401,093200,7819725,3570,3570,3570,3570,1
20240401,093100,7816155,3570,3570,3570,3570,0
20240401,093000,7816155,3570,3570,3570,3570,1
20240401,092900,7812585,3570,3575,3575,3570,283
20240401,092800,6802235,3570,3570,3570,3570,227
20240401,092700,5991845,3595,3595,3595,3595,0
20240401,092600,5991845,3595,3595,3595,3595,0
20240401,092500,5991845,3595,3595,3595,3595,0
20240401,092400,5991845,3595,3595,3595,3595,0
20240401,092300,5991845,3595,3595,3595,3595,0
20240401,092200,5991845,3595,3595,3595,3595,100
20240401,092100,5632345,3600,3600,3600,3600,0
20240401,092000,5632345,3600,3600,3600,3600,0
20240401,091900,5632345,3600,3575,3600,3575,500
20240401,091800,3841750,3575,3575,3575,3575,0
20240401,091700,3841750,3575,3570,3575,3570,32
20240401,091600,3727360,3570,3570,3570,3570,0
20240401,091500,3727360,3570,3570,3570,3570,1000
20240401,091400,157360,3565,3565,3565,3565,0
20240401,091300,157360,3565,3570,3570,3565,10
20240401,091200,121670,3575,3575,3575,3575,0
20240401,091100,121670,3575,3575,3575,3575,0
20240401,091000,121670,3575,3575,3575,3575,10
20240401,090900,85920,3580,3580,3580,3580,0
20240401,090800,85920,3580,3580,3580,3580,1
20240401,090700,82340,3580,3580,3580,3580,0
20240401,090600,82340,3580,3580,3580,3580,0
20240401,090500,82340,3580,3580,3580,3580,1
20240401,090400,78760,3580,3580,3580,3580,0
20240401,090300,78760,3580,3580,3580,3580,0
20240401,090200,78760,3580,3580,3580,3580,0
20240401,090100,78760,3580,3580,3580,3580,0
20240401,090000,78760,3580,3580,3580,3580,22